Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.086 7.098 6.991 7.030 114,319 -0.06(-0.87%)
Oct 30, 2002 6.929 7.092 6.754 7.092 32,662 +0.06(+0.88%)
Oct 29, 2002 6.906 7.036 6.906 7.030 1,775 +0.05(+0.65%)
Oct 28, 2002 7.013 7.013 6.985 6.985 74,201 -0.03(-0.40%)
Oct 25, 2002 7.171 7.171 7.013 7.013 2,130 -0.03(-0.40%)
Oct 24, 2002 7.216 7.216 7.013 7.042 3,372 -0.06(-0.79%)
Oct 23, 2002 7.155 7.155 7.053 7.098 28,384 -0.08(-1.18%)
Oct 22, 2002 6.974 7.239 6.974 7.182 6,745 +0.34(+5.02%)
Oct 21, 2002 7.306 7.306 6.839 6.839 15,621 -0.39(-5.45%)
Oct 18, 2002 7.059 7.233 7.059 7.233 26,094 +0.19(+2.64%)
Oct 17, 2002 7.047 7.087 6.985 7.047 10,650 -0.08(-1.18%)
Oct 16, 2002 6.935 7.182 6.935 7.132 26,804 +0.12(+1.69%)
Oct 15, 2002 6.794 7.013 6.794 7.013 9,053 +0.06(+0.81%)
Oct 14, 2002 6.760 7.098 6.675 6.957 1,065,091 +0.28(+4.22%)
Oct 11, 2002 6.732 6.856 6.619 6.675 41,183 -0.08(-1.25%)
Oct 10, 2002 6.760 6.867 6.692 6.760 14,023 -0.03(-0.50%)
Oct 09, 2002 6.777 6.878 6.760 6.794 22,366 -0.19(-2.74%)
Oct 08, 2002 6.884 6.963 6.777 6.985 7,278 -0.03(-0.40%)
Oct 07, 2002 7.042 7.042 6.912 7.013 2,307 -0.02(-0.32%)
Oct 04, 2002 7.036 7.036 6.878 7.036 3,550 +0.00(+0.00%)
Oct 03, 2002 6.907 7.036 6.878 7.036 2,485 +0.07(+0.97%)
Oct 02, 2002 6.901 7.042 6.901 6.968 2,662 +0.07(+0.98%)
Oct 01, 2002 6.901 6.901 6.901 6.901 887 +0.01(+0.08%)
Sep 30, 2002 6.743 6.895 6.647 6.895 9,585 +0.25(+3.73%)
Sep 27, 2002 6.653 6.737 6.647 6.647 11,005 -0.03(-0.51%)
Sep 26, 2002 6.771 6.771 6.681 6.681 4,970 +0.03(+0.42%)
Sep 25, 2002 6.698 6.783 6.653 6.653 15,088 -0.03(-0.42%)
Sep 24, 2002 6.670 6.682 6.619 6.681 7,455 -0.01(-0.08%)
Sep 23, 2002 6.704 6.760 6.535 6.687 22,597 -0.05(-0.75%)
Sep 20, 2002 6.805 6.805 6.704 6.737 33,372 -0.02(-0.33%)
Sep 19, 2002 6.743 6.777 6.704 6.760 8,698 +0.02(+0.25%)
Sep 18, 2002 6.704 6.760 6.704 6.743 5,680 +0.04(+0.59%)
Sep 17, 2002 6.816 6.847 6.704 6.704 41,716 -0.12(-1.73%)
Sep 16, 2002 6.895 6.985 6.777 6.822 106,686 +0.01(+0.08%)
Sep 13, 2002 6.833 6.985 6.788 6.816 85,384 +0.05(+0.75%)
Sep 12, 2002 6.743 6.844 6.743 6.766 20,059 +0.12(+1.78%)
Sep 11, 2002 6.625 6.647 6.625 6.647 2,130 -0.09(-1.34%)
Sep 10, 2002 6.760 6.760 6.619 6.737 4,633,149 +0.03(+0.50%)
Sep 09, 2002 6.687 6.771 6.687 6.704 6,035 +0.02(+0.25%)
Sep 06, 2002 6.760 6.788 6.687 6.687 72,248 +0.01(+0.17%)
Sep 05, 2002 6.718 6.867 6.653 6.675 17,751 +0.03(+0.42%)
Sep 04, 2002 6.619 6.746 6.619 6.647 3,195 +0.02(+0.34%)
Sep 03, 2002 6.450 6.946 6.450 6.625 15,088 +0.17(+2.71%)
Aug 30, 2002 6.450 6.506 6.450 6.450 7,810 -0.03(-0.52%)
Aug 29, 2002 6.647 6.760 6.354 6.484 39,053 -0.16(-2.46%)
Aug 28, 2002 6.647 6.850 6.647 6.647 24,674 -0.02(-0.25%)
Aug 27, 2002 6.675 6.760 6.647 6.664 13,846 -0.10(-1.42%)
Aug 26, 2002 6.766 6.788 6.715 6.760 4,437 +0.02(+0.33%)
Aug 23, 2002 6.822 6.963 6.737 6.737 6,390 -0.08(-1.24%)
Aug 22, 2002 6.422 6.822 6.366 6.822 26,966 +0.39(+6.13%)
Aug 21, 2002 6.422 6.450 6.292 6.428 78,994 +0.01(+0.18%)
Aug 20, 2002 6.337 6.422 6.321 6.416 11,005 -0.07(-1.04%)
Aug 16, 2002 6.146 6.490 6.140 6.484 2,449,711 +0.32(+5.11%)
Aug 15, 2002 6.506 6.788 6.163 6.168 26,094 -0.25(-3.95%)
Aug 14, 2002 6.422 6.506 6.287 6.422 11,005 -0.02(-0.26%)
Aug 13, 2002 6.394 6.642 6.309 6.439 74,023 +0.15(+2.33%)
Aug 12, 2002 6.591 6.614 6.236 6.292 25,970 -0.41(-6.13%)
Aug 07, 2002 6.760 6.760 6.484 6.704 21,124 +0.03(+0.42%)
Aug 06, 2002 6.675 6.754 6.675 6.675 6,035 +0.00(+0.00%)
Aug 05, 2002 6.620 6.760 6.620 6.675 1,065,091 -0.08(-1.25%)
Aug 02, 2002 6.619 6.788 6.568 6.760 7,455 +0.14(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.